Richy Place 2002 Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.530	0.590	0.530	0.580	0.580	1,877,971
2024-04-26	0.500	0.550	0.500	0.550	0.550	309,000
2024-04-25	0.500	0.530	0.500	0.530	0.530	290,800
2024-04-24	0.490	0.510	0.490	0.500	0.500	209,549
2024-04-23	0.490	0.510	0.490	0.490	0.490	95,292
2024-04-22	0.490	0.510	0.490	0.500	0.500	255,898
2024-04-19	0.470	0.510	0.470	0.500	0.500	1,084,952
2024-04-18	0.470	0.490	0.470	0.490	0.490	183,631
2024-04-17	0.470	0.500	0.470	0.480	0.480	728,701
2024-04-11	0.520	0.520	0.500	0.500	0.500	61,435
2024-04-10	0.520	0.530	0.510	0.520	0.520	200,189
2024-04-09	0.500	0.520	0.490	0.520	0.520	757,558
2024-04-05	0.510	0.520	0.490	0.500	0.500	698,233
2024-04-04	0.530	0.530	0.510	0.510	0.510	256,346
2024-04-03	0.530	0.540	0.520	0.520	0.520	377,327
2024-04-02	0.540	0.550	0.530	0.530	0.530	149,909
2024-04-01	0.550	0.570	0.540	0.550	0.550	106,720
2024-03-29	0.530	0.560	0.530	0.560	0.560	867,673
2024-03-28	0.530	0.550	0.530	0.540	0.540	296,300
2024-03-27	0.560	0.560	0.540	0.540	0.540	483,238
2024-03-26	0.560	0.570	0.560	0.560	0.560	97,021
2024-03-25	0.570	0.580	0.540	0.570	0.570	643,611
2024-03-22	0.580	0.590	0.560	0.590	0.590	404,050
2024-03-21	0.580	0.590	0.570	0.590	0.590	269,048
2024-03-20	0.580	0.640	0.570	0.580	0.580	1,697,945
2024-03-19	0.580	0.590	0.580	0.580	0.580	244,484
2024-03-18	0.580	0.590	0.580	0.580	0.580	52,293
2024-03-15	0.600	0.600	0.580	0.580	0.580	133,904
2024-03-14	0.580	0.600	0.580	0.590	0.590	803,889
2024-03-13	0.600	0.610	0.580	0.600	0.600	615,215
2024-03-12	0.600	0.610	0.580	0.610	0.610	70,453
2024-03-11	0.580	0.610	0.580	0.600	0.600	697,303
2024-03-08	0.590	0.600	0.570	0.580	0.580	809,392
2024-03-07	0.590	0.620	0.580	0.600	0.600	254,110
2024-03-06	0.590	0.610	0.580	0.590	0.590	480,049
2024-03-05	0.600	0.610	0.590	0.590	0.590	471,584
2024-03-04	0.610	0.620	0.600	0.600	0.600	590,865
2024-03-01	0.640	0.640	0.610	0.610	0.610	1,479,423
2024-02-29	0.660	0.670	0.640	0.670	0.670	476,765
2024-02-28	0.650	0.660	0.640	0.660	0.660	81,438
2024-02-27	0.660	0.660	0.640	0.660	0.660	541,500
2024-02-23	0.660	0.670	0.650	0.660	0.660	103,373
2024-02-22	0.650	0.650	0.640	0.650	0.650	144,425
2024-02-21	0.640	0.650	0.640	0.640	0.640	173,309
2024-02-20	0.660	0.670	0.640	0.640	0.640	305,465
2024-02-19	0.680	0.680	0.660	0.660	0.660	179,774
2024-02-16	0.660	0.690	0.660	0.670	0.670	196,700
2024-02-15	0.670	0.670	0.650	0.650	0.650	729,705
2024-02-14	0.670	0.700	0.660	0.680	0.680	675,838
2024-02-13	0.690	0.720	0.670	0.680	0.680	2,500,452
2024-02-12	0.640	0.800	0.640	0.680	0.680	10,302,370
2024-02-09	0.640	0.640	0.630	0.640	0.640	122,209
2024-02-08	0.650	0.660	0.630	0.630	0.630	259,551
2024-02-07	0.640	0.660	0.640	0.650	0.650	121,457
2024-02-06	0.640	0.670	0.640	0.650	0.650	502,468
2024-02-05	0.640	0.650	0.630	0.630	0.630	16,951
2024-02-02	0.650	0.660	0.630	0.650	0.650	249,100
2024-02-01	0.630	0.670	0.620	0.670	0.670	642,910
2024-01-31	0.640	0.640	0.630	0.630	0.630	34,363
2024-01-30	0.630	0.640	0.630	0.640	0.640	44,254

← NewerPage 11 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-03	0.0040 THB
2022-05-05	0.0080 THB
2021-05-18	0.0050 THB
2020-04-24	0.0580 THB
2019-05-02	0.0287 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.